Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | - | - | - | - | - | - |
15 May 2024 | 1.1845 | 1.1845 | 1.1845 | 1.1845 | 1.1845 | - |
14 May 2024 | 1.1823 | 1.1823 | 1.1823 | 1.1823 | 1.1823 | - |
13 May 2024 | 1.1817 | 1.1817 | 1.1817 | 1.1817 | 1.1817 | - |
10 May 2024 | 1.1819 | 1.1819 | 1.1819 | 1.1819 | 1.1819 | - |
09 May 2024 | 1.1821 | 1.1821 | 1.1821 | 1.1821 | 1.1821 | - |
08 May 2024 | 1.1814 | 1.1814 | 1.1814 | 1.1814 | 1.1814 | - |
07 May 2024 | 1.1812 | 1.1812 | 1.1812 | 1.1812 | 1.1812 | - |
06 May 2024 | 1.1811 | 1.1811 | 1.1811 | 1.1811 | 1.1811 | - |
03 May 2024 | 1.1809 | 1.1809 | 1.1809 | 1.1809 | 1.1809 | - |
02 May 2024 | 1.1803 | 1.1803 | 1.1803 | 1.1803 | 1.1803 | - |
30 Apr 2024 | 1.1792 | 1.1792 | 1.1792 | 1.1792 | 1.1792 | - |
29 Apr 2024 | 1.1792 | 1.1792 | 1.1792 | 1.1792 | 1.1792 | - |
26 Apr 2024 | 1.1788 | 1.1788 | 1.1788 | 1.1788 | 1.1788 | - |
25 Apr 2024 | 1.1787 | 1.1787 | 1.1787 | 1.1787 | 1.1787 | - |
24 Apr 2024 | 1.1789 | 1.1789 | 1.1789 | 1.1789 | 1.1789 | - |
23 Apr 2024 | 1.1788 | 1.1788 | 1.1788 | 1.1788 | 1.1788 | - |
22 Apr 2024 | 1.1787 | 1.1787 | 1.1787 | 1.1787 | 1.1787 | - |
19 Apr 2024 | 1.1783 | 1.1783 | 1.1783 | 1.1783 | 1.1783 | - |
18 Apr 2024 | 1.1780 | 1.1780 | 1.1780 | 1.1780 | 1.1780 | - |
17 Apr 2024 | 1.1780 | 1.1780 | 1.1780 | 1.1780 | 1.1780 | - |
16 Apr 2024 | 1.1777 | 1.1777 | 1.1777 | 1.1777 | 1.1777 | - |
15 Apr 2024 | 1.1780 | 1.1780 | 1.1780 | 1.1780 | 1.1780 | - |
12 Apr 2024 | 1.1777 | 1.1777 | 1.1777 | 1.1777 | 1.1777 | - |
11 Apr 2024 | 1.1772 | 1.1772 | 1.1772 | 1.1772 | 1.1772 | - |
09 Apr 2024 | 1.1779 | 1.1779 | 1.1779 | 1.1779 | 1.1779 | - |
08 Apr 2024 | 1.1775 | 1.1775 | 1.1775 | 1.1775 | 1.1775 | - |
05 Apr 2024 | 1.1774 | 1.1774 | 1.1774 | 1.1774 | 1.1774 | - |
04 Apr 2024 | 1.1778 | 1.1778 | 1.1778 | 1.1778 | 1.1778 | - |
03 Apr 2024 | 1.1773 | 1.1773 | 1.1773 | 1.1773 | 1.1773 | - |
02 Apr 2024 | 1.1769 | 1.1769 | 1.1769 | 1.1769 | 1.1769 | - |
01 Apr 2024 | 1.1768 | 1.1768 | 1.1768 | 1.1768 | 1.1768 | - |
28 Mar 2024 | 1.1769 | 1.1769 | 1.1769 | 1.1769 | 1.1769 | - |
27 Mar 2024 | 1.1768 | 1.1768 | 1.1768 | 1.1768 | 1.1768 | - |
26 Mar 2024 | 1.1765 | 1.1765 | 1.1765 | 1.1765 | 1.1765 | - |
25 Mar 2024 | 1.1764 | 1.1764 | 1.1764 | 1.1764 | 1.1764 | - |
22 Mar 2024 | 1.1761 | 1.1761 | 1.1761 | 1.1761 | 1.1761 | - |
21 Mar 2024 | 1.1758 | 1.1758 | 1.1758 | 1.1758 | 1.1758 | - |
20 Mar 2024 | 1.1756 | 1.1756 | 1.1756 | 1.1756 | 1.1756 | - |
19 Mar 2024 | 1.1751 | 1.1751 | 1.1751 | 1.1751 | 1.1751 | - |
18 Mar 2024 | 1.1746 | 1.1746 | 1.1746 | 1.1746 | 1.1746 | - |
15 Mar 2024 | 1.1746 | 1.1746 | 1.1746 | 1.1746 | 1.1746 | - |
14 Mar 2024 | 1.1746 | 1.1746 | 1.1746 | 1.1746 | 1.1746 | - |
13 Mar 2024 | 1.1748 | 1.1748 | 1.1748 | 1.1748 | 1.1748 | - |
12 Mar 2024 | 1.1747 | 1.1747 | 1.1747 | 1.1747 | 1.1747 | - |
11 Mar 2024 | 1.1748 | 1.1748 | 1.1748 | 1.1748 | 1.1748 | - |
08 Mar 2024 | 1.1751 | 1.1751 | 1.1751 | 1.1751 | 1.1751 | - |
07 Mar 2024 | 1.1746 | 1.1746 | 1.1746 | 1.1746 | 1.1746 | - |
06 Mar 2024 | 1.1739 | 1.1739 | 1.1739 | 1.1739 | 1.1739 | - |
05 Mar 2024 | 1.1739 | 1.1739 | 1.1739 | 1.1739 | 1.1739 | - |
04 Mar 2024 | 1.1736 | 1.1736 | 1.1736 | 1.1736 | 1.1736 | - |
01 Mar 2024 | 1.1735 | 1.1735 | 1.1735 | 1.1735 | 1.1735 | - |
29 Feb 2024 | 1.1729 | 1.1729 | 1.1729 | 1.1729 | 1.1729 | - |
28 Feb 2024 | 1.1725 | 1.1725 | 1.1725 | 1.1725 | 1.1725 | - |
27 Feb 2024 | 1.1721 | 1.1721 | 1.1721 | 1.1721 | 1.1721 | - |
26 Feb 2024 | 1.1719 | 1.1719 | 1.1719 | 1.1719 | 1.1719 | - |
23 Feb 2024 | 1.1717 | 1.1717 | 1.1717 | 1.1717 | 1.1717 | - |
22 Feb 2024 | 1.1715 | 1.1715 | 1.1715 | 1.1715 | 1.1715 | - |
21 Feb 2024 | 1.1715 | 1.1715 | 1.1715 | 1.1715 | 1.1715 | - |
20 Feb 2024 | 1.1717 | 1.1717 | 1.1717 | 1.1717 | 1.1717 | - |
19 Feb 2024 | 1.1711 | 1.1711 | 1.1711 | 1.1711 | 1.1711 | - |
16 Feb 2024 | 1.1709 | 1.1709 | 1.1709 | 1.1709 | 1.1709 | - |
15 Feb 2024 | 1.1710 | 1.1710 | 1.1710 | 1.1710 | 1.1710 | - |
14 Feb 2024 | 1.1705 | 1.1705 | 1.1705 | 1.1705 | 1.1705 | - |
13 Feb 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
09 Feb 2024 | 1.1708 | 1.1708 | 1.1708 | 1.1708 | 1.1708 | - |
08 Feb 2024 | 1.1708 | 1.1708 | 1.1708 | 1.1708 | 1.1708 | - |
07 Feb 2024 | 1.1708 | 1.1708 | 1.1708 | 1.1708 | 1.1708 | - |
06 Feb 2024 | 1.1708 | 1.1708 | 1.1708 | 1.1708 | 1.1708 | - |
05 Feb 2024 | 1.1702 | 1.1702 | 1.1702 | 1.1702 | 1.1702 | - |
02 Feb 2024 | 1.1704 | 1.1704 | 1.1704 | 1.1704 | 1.1704 | - |
01 Feb 2024 | 1.1711 | 1.1711 | 1.1711 | 1.1711 | 1.1711 | - |
31 Jan 2024 | 1.1707 | 1.1707 | 1.1707 | 1.1707 | 1.1707 | - |
30 Jan 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
29 Jan 2024 | 1.1711 | 1.1711 | 1.1711 | 1.1711 | 1.1711 | - |
26 Jan 2024 | 1.1706 | 1.1706 | 1.1706 | 1.1706 | 1.1706 | - |
25 Jan 2024 | 1.1708 | 1.1708 | 1.1708 | 1.1708 | 1.1708 | - |
24 Jan 2024 | 1.1701 | 1.1701 | 1.1701 | 1.1701 | 1.1701 | - |
23 Jan 2024 | 1.1702 | 1.1702 | 1.1702 | 1.1702 | 1.1702 | - |
22 Jan 2024 | 1.1699 | 1.1699 | 1.1699 | 1.1699 | 1.1699 | - |
19 Jan 2024 | 1.1697 | 1.1697 | 1.1697 | 1.1697 | 1.1697 | - |
18 Jan 2024 | 1.1698 | 1.1698 | 1.1698 | 1.1698 | 1.1698 | - |
17 Jan 2024 | 1.1692 | 1.1692 | 1.1692 | 1.1692 | 1.1692 | - |
16 Jan 2024 | 1.1697 | 1.1697 | 1.1697 | 1.1697 | 1.1697 | - |
15 Jan 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
12 Jan 2024 | 1.1698 | 1.1698 | 1.1698 | 1.1698 | 1.1698 | - |
11 Jan 2024 | 1.1692 | 1.1692 | 1.1692 | 1.1692 | 1.1692 | - |
10 Jan 2024 | 1.1687 | 1.1687 | 1.1687 | 1.1687 | 1.1687 | - |
09 Jan 2024 | 1.1687 | 1.1687 | 1.1687 | 1.1687 | 1.1687 | - |
08 Jan 2024 | 1.1683 | 1.1683 | 1.1683 | 1.1683 | 1.1683 | - |
05 Jan 2024 | 1.1680 | 1.1680 | 1.1680 | 1.1680 | 1.1680 | - |
04 Jan 2024 | 1.1679 | 1.1679 | 1.1679 | 1.1679 | 1.1679 | - |
03 Jan 2024 | 1.1680 | 1.1680 | 1.1680 | 1.1680 | 1.1680 | - |
02 Jan 2024 | 1.1677 | 1.1677 | 1.1677 | 1.1677 | 1.1677 | - |
29 Dec 2023 | 1.1675 | 1.1675 | 1.1675 | 1.1675 | 1.1675 | - |
28 Dec 2023 | 1.1671 | 1.1671 | 1.1671 | 1.1671 | 1.1671 | - |
27 Dec 2023 | 1.1672 | 1.1672 | 1.1672 | 1.1672 | 1.1672 | - |
26 Dec 2023 | 1.1666 | 1.1666 | 1.1666 | 1.1666 | 1.1666 | - |
22 Dec 2023 | 1.1664 | 1.1664 | 1.1664 | 1.1664 | 1.1664 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |